Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.76 | 17.12 | 16.67 | 17.02 | 4,370,879 | +0.28(+1.69%) |
Nov 29, 2006 | 16.77 | 16.95 | 16.67 | 16.74 | 3,338,742 | -0.03(-0.15%) |
Nov 28, 2006 | 16.71 | 16.93 | 16.68 | 16.76 | 5,786,932 | +0.20(+1.18%) |
Nov 27, 2006 | 16.84 | 16.92 | 16.56 | 16.57 | 3,069,962 | -0.33(-1.95%) |
Nov 24, 2006 | 16.68 | 16.95 | 16.68 | 16.90 | 1,208,536 | +0.11(+0.64%) |
Nov 22, 2006 | 16.79 | 16.86 | 16.72 | 16.79 | 3,628,720 | -0.01(-0.03%) |
Nov 21, 2006 | 16.81 | 16.89 | 16.72 | 16.79 | 2,790,291 | -0.05(-0.27%) |
Nov 20, 2006 | 16.93 | 17.12 | 16.83 | 16.84 | 2,562,937 | -0.05(-0.27%) |
Nov 17, 2006 | 16.92 | 16.97 | 16.67 | 16.89 | 4,487,376 | -0.09(-0.51%) |
Nov 16, 2006 | 16.88 | 17.10 | 16.86 | 16.97 | 4,330,620 | +0.11(+0.67%) |
Nov 15, 2006 | 16.93 | 17.03 | 16.79 | 16.86 | 4,310,977 | -0.17(-1.03%) |
Nov 14, 2006 | 16.67 | 17.06 | 16.65 | 17.03 | 4,126,993 | +0.32(+1.94%) |
Nov 13, 2006 | 16.46 | 16.75 | 16.46 | 16.71 | 4,248,936 | +0.14(+0.84%) |
Nov 10, 2006 | 16.59 | 16.69 | 16.49 | 16.57 | 2,566,632 | +0.03(+0.19%) |
Nov 09, 2006 | 16.71 | 16.79 | 16.51 | 16.54 | 3,324,544 | -0.16(-0.99%) |
Nov 08, 2006 | 16.57 | 16.77 | 16.53 | 16.71 | 4,074,288 | +0.13(+0.81%) |
Nov 07, 2006 | 16.53 | 16.80 | 16.50 | 16.57 | 3,095,051 | +0.04(+0.22%) |
Nov 06, 2006 | 16.45 | 16.64 | 16.45 | 16.54 | 5,088,338 | +0.12(+0.75%) |
Nov 03, 2006 | 16.72 | 16.76 | 16.38 | 16.41 | 6,326,631 | -0.30(-1.78%) |
Nov 02, 2006 | 16.78 | 16.86 | 16.48 | 16.71 | 7,729,459 | -0.28(-1.63%) |
Nov 01, 2006 | 17.17 | 17.39 | 16.99 | 16.99 | 5,052,358 | -0.16(-0.93%) |
Oct 31, 2006 | 17.45 | 17.57 | 17.14 | 17.15 | 4,914,468 | -0.30(-1.74%) |
Oct 30, 2006 | 17.28 | 17.48 | 17.28 | 17.45 | 3,065,489 | +0.09(+0.53%) |
Oct 27, 2006 | 17.47 | 17.55 | 17.33 | 17.36 | 3,407,979 | -0.14(-0.79%) |
Oct 26, 2006 | 17.16 | 17.53 | 17.13 | 17.50 | 3,327,461 | +0.34(+1.98%) |
Oct 25, 2006 | 17.28 | 17.34 | 17.08 | 17.16 | 3,250,639 | -0.12(-0.68%) |
Oct 24, 2006 | 17.30 | 17.47 | 17.21 | 17.28 | 3,641,362 | -0.02(-0.12%) |
Oct 23, 2006 | 17.34 | 17.38 | 17.21 | 17.30 | 3,653,225 | -0.09(-0.50%) |
Oct 20, 2006 | 17.48 | 17.54 | 17.37 | 17.38 | 4,248,158 | -0.06(-0.32%) |
Oct 19, 2006 | 17.67 | 17.74 | 17.43 | 17.44 | 5,966,054 | -0.31(-1.77%) |
Oct 18, 2006 | 17.80 | 17.87 | 17.56 | 17.75 | 4,158,695 | +0.01(+0.03%) |
Oct 17, 2006 | 17.85 | 17.99 | 17.73 | 17.75 | 4,745,070 | -0.17(-0.98%) |
Oct 16, 2006 | 18.00 | 18.07 | 17.73 | 17.92 | 5,250,150 | -0.38(-2.08%) |
Oct 13, 2006 | 17.94 | 18.32 | 17.88 | 18.30 | 3,700,097 | +0.31(+1.74%) |
Oct 12, 2006 | 18.00 | 18.11 | 17.93 | 17.99 | 3,454,266 | +0.06(+0.34%) |
Oct 11, 2006 | 17.86 | 18.09 | 17.84 | 17.93 | 3,163,899 | -0.06(-0.34%) |
Oct 10, 2006 | 18.05 | 18.10 | 17.89 | 17.99 | 3,199,101 | -0.11(-0.62%) |
Oct 09, 2006 | 18.15 | 18.15 | 17.93 | 18.10 | 2,633,535 | -0.07(-0.37%) |
Oct 06, 2006 | 18.05 | 18.20 | 17.88 | 18.17 | 3,218,744 | +0.08(+0.43%) |
Oct 05, 2006 | 17.87 | 18.14 | 17.84 | 18.09 | 4,072,148 | +0.20(+1.12%) |
Oct 04, 2006 | 17.78 | 17.91 | 17.66 | 17.89 | 3,465,546 | +0.04(+0.20%) |
Oct 03, 2006 | 17.96 | 18.03 | 17.69 | 17.86 | 2,888,506 | -0.10(-0.57%) |
Oct 02, 2006 | 17.84 | 18.05 | 17.70 | 17.96 | 3,642,334 | +0.15(+0.87%) |
Sep 29, 2006 | 17.81 | 17.82 | 17.57 | 17.81 | 4,231,238 | -0.08(-0.43%) |
Sep 28, 2006 | 17.95 | 18.00 | 17.74 | 17.88 | 2,441,772 | +0.03(+0.17%) |
Sep 27, 2006 | 17.70 | 17.85 | 17.54 | 17.85 | 3,668,006 | +0.13(+0.73%) |
Sep 26, 2006 | 17.58 | 17.82 | 17.52 | 17.72 | 3,071,323 | +0.14(+0.82%) |
Sep 25, 2006 | 17.61 | 17.68 | 17.30 | 17.58 | 3,670,924 | +0.07(+0.38%) |
Sep 22, 2006 | 17.28 | 17.58 | 17.25 | 17.51 | 4,486,987 | +0.21(+1.22%) |
Sep 21, 2006 | 17.56 | 17.72 | 17.24 | 17.30 | 5,025,519 | -0.20(-1.12%) |
Sep 20, 2006 | 17.46 | 17.69 | 17.43 | 17.50 | 4,532,886 | +0.09(+0.53%) |
Sep 19, 2006 | 17.68 | 17.79 | 17.36 | 17.40 | 5,896,817 | -0.17(-0.97%) |
Sep 18, 2006 | 17.62 | 17.72 | 17.48 | 17.57 | 5,046,329 | +0.09(+0.53%) |
Sep 15, 2006 | 17.82 | 17.89 | 17.43 | 17.48 | 13,269,977 | -0.39(-2.16%) |
Sep 14, 2006 | 18.47 | 18.54 | 17.79 | 17.87 | 9,384,341 | -0.46(-2.52%) |
Sep 13, 2006 | 18.17 | 18.38 | 18.15 | 18.33 | 7,512,412 | +0.08(+0.42%) |
Sep 12, 2006 | 18.00 | 18.30 | 17.99 | 18.25 | 5,910,820 | +0.30(+1.66%) |
Sep 11, 2006 | 18.00 | 18.12 | 17.95 | 17.95 | 4,521,022 | -0.08(-0.46%) |
Sep 08, 2006 | 17.96 | 18.10 | 17.87 | 18.04 | 2,417,850 | +0.08(+0.43%) |
Sep 07, 2006 | 18.00 | 18.10 | 17.82 | 17.96 | 3,881,163 | -0.04(-0.23%) |
Sep 06, 2006 | 18.10 | 18.12 | 17.96 | 18.00 | 3,186,848 | -0.10(-0.57%) |
Sep 05, 2006 | 18.00 | 18.12 | 17.95 | 18.10 | 2,599,306 | +0.10(+0.57%) |